12,300€
0,82%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | 2.167,00 |
| 11.12.2025 | 12,15 | 12,30 | 12,15 | 12,30 | 0,00% | 1.077,00 |
| 10.12.2025 | 12,30 | 12,35 | 12,20 | 12,30 | 0,41% | 1.244,00 |
| 09.12.2025 | 12,30 | 12,30 | 12,05 | 12,25 | -0,41% | 3.193,00 |
| 08.12.2025 | 12,25 | 12,35 | 12,20 | 12,30 | -0,81% | 5.483,00 |
| 05.12.2025 | 12,35 | 12,45 | 12,20 | 12,40 | 0,40% | 3.355,00 |
| 04.12.2025 | 12,85 | 12,85 | 12,25 | 12,35 | -3,89% | 7.216,00 |
| 03.12.2025 | 13,10 | 13,10 | 12,60 | 12,85 | -0,39% | 3.917,00 |
| 02.12.2025 | 13,00 | 13,00 | 12,70 | 12,90 | -0,77% | 2.360,00 |
| 01.12.2025 | 12,95 | 13,45 | 12,70 | 13,00 | 4,00% | 10.734,00 |
| 28.11.2025 | 12,40 | 12,50 | 12,25 | 12,50 | 0,00% | 2.116,00 |
| 27.11.2025 | 12,70 | 12,70 | 12,40 | 12,50 | 0,00% | 2.591,00 |
| 26.11.2025 | 12,65 | 12,65 | 12,50 | 12,50 | 1,63% | 714,00 |
| 25.11.2025 | 12,50 | 12,60 | 12,20 | 12,30 | -1,60% | 2.361,00 |
| 24.11.2025 | 12,50 | 12,60 | 12,35 | 12,50 | 0,00% | 1.529,00 |
| 21.11.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -1,57% | 848,00 |
| 20.11.2025 | 12,75 | 13,00 | 12,25 | 12,70 | 1,20% | 4.367,00 |
| 19.11.2025 | 12,90 | 12,90 | 12,40 | 12,55 | -1,95% | 3.064,00 |
| 18.11.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -1,92% | 1.402,00 |
| 17.11.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 0,77% | 3.456,00 |
| 14.11.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -1,15% | 1.727,00 |
| 13.11.2025 | 13,10 | 13,20 | 13,05 | 13,10 | 0,38% | 629,00 |
| 12.11.2025 | 13,05 | 13,35 | 13,05 | 13,05 | -0,76% | 36,00 |
| 11.11.2025 | 13,35 | 13,35 | 13,15 | 13,15 | 0,77% | 425,00 |
| 10.11.2025 | 13,40 | 13,40 | 13,05 | 13,05 | -2,25% | 635,00 |
| 07.11.2025 | 13,20 | 13,35 | 13,10 | 13,35 | 4,71% | 268,00 |
| 06.11.2025 | 13,30 | 13,30 | 12,75 | 12,75 | -1,16% | 1.965,00 |
| 05.11.2025 | 13,30 | 13,30 | 12,60 | 12,90 | -3,73% | 6.368,00 |
| 04.11.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 2.780,00 |
| 03.11.2025 | 13,10 | 13,10 | 12,95 | 13,10 | 0,00% | 697,00 |
| 31.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 598,00 |
| 30.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 180,00 |
| 29.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | 475,00 |
| 28.10.2025 | 13,05 | 13,10 | 12,85 | 12,85 | -1,15% | 1.290,00 |
| 27.10.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,89% | 7.648,00 |
| 24.10.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | 311,00 |
| 23.10.2025 | 13,15 | 13,30 | 13,10 | 13,25 | 0,76% | 6.248,00 |
| 22.10.2025 | 13,50 | 13,50 | 13,15 | 13,15 | -7,07% | 4.792,00 |
| 21.10.2025 | 13,45 | 14,15 | 13,30 | 14,15 | 6,39% | 1.247,00 |
| 20.10.2025 | 13,30 | 13,35 | 13,20 | 13,30 | 0,00% | 2.447,00 |
| 17.10.2025 | 13,40 | 13,55 | 13,25 | 13,30 | 0,76% | 2.949,00 |
| 16.10.2025 | 14,05 | 14,05 | 13,20 | 13,20 | -5,71% | 5.274,00 |
| 15.10.2025 | 14,45 | 14,45 | 13,90 | 14,00 | -1,06% | 592,00 |
| 14.10.2025 | 14,10 | 14,30 | 13,90 | 14,15 | 1,07% | 707,00 |
| 13.10.2025 | 13,85 | 14,15 | 13,75 | 14,00 | 0,00% | 795,00 |
| 10.10.2025 | 14,25 | 14,25 | 13,75 | 14,00 | 0,36% | 1.199,00 |
| 09.10.2025 | 14,50 | 14,60 | 13,95 | 13,95 | -2,11% | 2.432,00 |
| 08.10.2025 | 14,40 | 15,00 | 14,25 | 14,25 | -3,72% | 4.404,00 |
| 07.10.2025 | 14,70 | 14,85 | 14,60 | 14,80 | 1,02% | 3.469,00 |
| 06.10.2025 | 14,85 | 14,85 | 14,40 | 14,65 | 3,17% | 7.761,00 |
| 03.10.2025 | 14,15 | 14,35 | 14,15 | 14,20 | 1,79% | 1.670,00 |
| 02.10.2025 | 14,00 | 14,15 | 13,95 | 13,95 | -0,71% | 7.175,00 |
| 01.10.2025 | 14,10 | 14,15 | 14,05 | 14,05 | 0,36% | 1.064,00 |
| 30.09.2025 | 14,25 | 14,30 | 14,00 | 14,00 | -2,44% | 2.555,00 |
| 29.09.2025 | 14,25 | 14,40 | 13,95 | 14,35 | 2,87% | 2.069,00 |
| 26.09.2025 | 14,40 | 14,50 | 13,75 | 13,95 | -2,79% | 3.901,00 |
| 25.09.2025 | 14,05 | 14,60 | 14,05 | 14,35 | 2,14% | 6.798,00 |
| 24.09.2025 | 13,80 | 14,05 | 13,75 | 14,05 | 2,18% | 2.869,00 |
| 23.09.2025 | 13,80 | 13,90 | 13,75 | 13,75 | 0,36% | 3.347,00 |
| 22.09.2025 | 13,95 | 14,05 | 13,45 | 13,70 | 1,11% | 7.868,00 |
| 19.09.2025 | 13,60 | 13,65 | 13,55 | 13,55 | 3,44% | 1.460,00 |
| 18.09.2025 | 13,15 | 13,75 | 13,10 | 13,10 | -1,50% | 1.965,00 |
| 17.09.2025 | 12,85 | 13,30 | 12,85 | 13,30 | 1,14% | 719,00 |
| 16.09.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 3,95% | 209,00 |
| 15.09.2025 | 13,00 | 13,00 | 12,65 | 12,65 | -3,07% | 1.146,00 |
| 12.09.2025 | 13,20 | 13,30 | 13,00 | 13,05 | -2,06% | 1.310,00 |
| 10.09.2025 | 12,90 | 13,33 | 12,90 | 13,33 | 3,70% | 73,00 |
| 05.09.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -3,38% | 1.727,00 |
| 04.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 320,00 |
| 03.09.2025 | 13,65 | 13,65 | 13,10 | 13,20 | -3,30% | 1.339,00 |
| 02.09.2025 | 13,65 | 13,75 | 13,65 | 13,65 | 0,74% | 928,00 |
| 01.09.2025 | 13,60 | 13,80 | 13,55 | 13,55 | 0,00% | 458,00 |
| 29.08.2025 | 13,55 | 13,65 | 13,55 | 13,55 | -0,73% | 397,00 |
| 28.08.2025 | 13,30 | 13,75 | 13,30 | 13,65 | 3,41% | 2.398,00 |
| 27.08.2025 | 13,35 | 13,45 | 13,20 | 13,20 | 1,54% | 727,00 |
| 26.08.2025 | 13,50 | 13,60 | 12,90 | 13,00 | -3,70% | 2.881,00 |
| 25.08.2025 | 13,65 | 13,75 | 13,40 | 13,50 | -1,10% | 2.479,00 |
| 22.08.2025 | 13,45 | 13,75 | 13,20 | 13,65 | 0,74% | 4.777,00 |
| 21.08.2025 | 13,05 | 13,55 | 13,05 | 13,55 | 3,44% | 3.918,00 |
| 20.08.2025 | 12,85 | 13,40 | 12,85 | 13,10 | -2,24% | 1.625,00 |
| 19.08.2025 | 13,25 | 13,40 | 12,40 | 13,40 | 1,13% | 4.604,00 |
| 18.08.2025 | 13,30 | 13,60 | 13,05 | 13,25 | -4,33% | 3.650,00 |
| 15.08.2025 | 13,75 | 13,85 | 13,65 | 13,85 | 1,84% | 1.319,00 |
| 14.08.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | 344,00 |
| 13.08.2025 | 13,85 | 13,95 | 13,60 | 13,80 | -0,36% | 2.155,00 |
| 12.08.2025 | 13,85 | 13,95 | 13,85 | 13,85 | 0,00% | 301,00 |
| 11.08.2025 | 14,05 | 14,20 | 13,85 | 13,85 | -2,12% | 665,00 |
| 08.08.2025 | 14,05 | 14,15 | 14,05 | 14,15 | 1,43% | 195,00 |
| 07.08.2025 | 13,95 | 14,20 | 13,80 | 13,95 | 1,09% | 1.255,00 |
| 06.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 265,00 |
| 05.08.2025 | 13,85 | 13,95 | 13,85 | 13,90 | -0,36% | 1.440,00 |
| 04.08.2025 | 14,15 | 14,20 | 13,80 | 13,95 | 0,72% | 1.372,00 |
| 01.08.2025 | 14,10 | 14,35 | 13,85 | 13,85 | -1,77% | 4.258,00 |
| 31.07.2025 | 14,20 | 14,35 | 14,10 | 14,10 | -2,42% | 1.989,00 |
| 30.07.2025 | 14,35 | 14,45 | 14,20 | 14,45 | 0,35% | 401,00 |
| 29.07.2025 | 14,40 | 14,40 | 14,15 | 14,40 | -1,03% | 1.916,00 |
| 28.07.2025 | 14,25 | 14,55 | 14,25 | 14,55 | 2,83% | 1.229,00 |
| 25.07.2025 | 14,25 | 14,50 | 13,85 | 14,15 | -4,71% | 550,00 |
| 24.07.2025 | 14,50 | 14,85 | 13,85 | 14,85 | 4,58% | 3.521,00 |
| 23.07.2025 | 14,65 | 14,65 | 14,20 | 14,20 | -3,07% | 350,00 |